Dark

CONY
YieldMax COIN Option Income Strategy ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:59 PM EDT

18.46USD+2.271%(+0.41)316,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:54:30 AM EDT

18.65USD+1.021%(+0.19)626

After-hours

Aug 4, 2026 4:57:30 PM EDT

18.48USD+0.108%(+0.02)12,001

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

All CONY1 CONY

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,099	122	410	2,425

CONY Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CONY Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CONY Jan 21, 2028 Exp. - Max Pain @ $6.00

Puts

Calls

CONY Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.29	+480.00%	1	21	04-14	CONY280121C00070000
65 C	0.75	0%	1	1	01-30	CONY280121C00065000
60 C	0	0%	0			CONY280121C00060000
55 C	0.10	-96.00%	2	11	07-28	CONY280121C00055000
52 C	0.90	-74.29%	1	2	01-21	CONY280121C00052000
51 C	2.55	0%	1	1	01-29	CONY280121C00051000
50 C	0.20	-81.82%	1	2	01-22	CONY280121C00050000
49 C	3.10	0%	3	0	12-31	CONY280121C00049000
48 C	2.50	+127.27%	1	2	01-27	CONY280121C00048000
47 C	1.50	0%	1	1	01-21	CONY280121C00047000
46 C	0.85	-66.00%	2	2	04-16	CONY280121C00046000
45 C	0.40	+14.29%	2	10	05-01	CONY280121C00045000
44 C	1.10	-70.67%	1	1	04-17	CONY280121C00044000
43 C	0.90	0%	1	1	01-26	CONY280121C00043000
42 C	0.25	-72.22%	1	2	07-02	CONY280121C00042000
41 C	0.45	-59.09%	1	3	04-28	CONY280121C00041000
40 C	1.20	0%	1	1	01-26	CONY280121C00040000
39 C	1.60	+23.08%	1	2	01-28	CONY280121C00039000
38 C	2.10	+61.54%	2	3	01-28	CONY280121C00038000
37 C	2.54	+141.90%	2	5	03-05	CONY280121C00037000
36 C	1.20	-45.45%	1	4	01-30	CONY280121C00036000
35 C	4.00	-50.06%	2	2	01-21	CONY280121C00035000
34 C	1.70	-41.38%	7	10	02-05	CONY280121C00034000
33 C	0	0%	0			CONY280121C00033000
32 C	1.15	-52.87%	2	4	06-11	CONY280121C00032000
31 C	0	0%	0			CONY280121C00031000
30 C	1.40	-29.65%	2	7	06-15	CONY280121C00030000
29 C	0	0%	0			CONY280121C00029000
28 C	2.10	0%	1	1	04-15	CONY280121C00028000
27 C	2.00	-21.57%	2	2	05-08	CONY280121C00027000
26 C	3.00	+36.36%	1	1	05-18	CONY280121C00026000
25 C	0.69	+97.14%	1	1	07-31	CONY280121C00025000
24 C	1.26	-66.84%	2	2	05-28	CONY280121C00024000
23 C	4.20	0%	1	1	02-23	CONY280121C00023000
22 C	1.12	-69.40%	13	13	07-23	CONY280121C00022000
21 C	3.06	-56.90%	2	1	06-01	CONY280121C00021000
20 C	7.88	-12.83%	1	1	04-15	CONY280121C00020000
19 C	2.15	+65.38%	1	1	07-23	CONY280121C00019000
18 C	2.43	-1.22%	3	5	07-17	CONY280121C00018000
17 C	4.80	+16.22%	1	1	06-15	CONY280121C00017000
16 C	0	0%	0			CONY280121C00016000
15 C	0	0%	0			CONY280121C00015000
15 C	0	0%	0			CONY1280121C00015000
14 C	0	0%	0			CONY1280121C00014000
14 C	8.03	+15.54%	2	0	06-17	CONY280121C00014000
13 C	8.80	+8.64%	10	10	06-17	CONY280121C00013000
13 C	0	0%	0			CONY1280121C00013000
12 C	0.05	0.00%	1	2	10-27	CONY280121C00012000
12 C	0	0%	0			CONY1280121C00012000
11 C	0.30	0%	1	1	10-20	CONY280121C00011000
11 C	0.05	0%	1	1	02-02	CONY1280121C00011000
10 C	0.20	-80.00%	2	242	06-25	CONY1280121C00010000
10 C	0.10	0.00%	1	284	11-28	CONY280121C00010000
9 C	0.10	0.00%	1	14	12-01	CONY280121C00009000
9 C	0.35	0%	13	11	01-15	CONY1280121C00009000
8 C	0.20	+300.00%	10	210	05-27	CONY1280121C00008000
8 C	0.35	+75.00%	1	378	12-01	CONY280121C00008000
7 C	0.15	0.00%	10	276	07-20	CONY1280121C00007000
7 C	0.35	+133.33%	5	410	11-28	CONY280121C00007000
6 C	0.28	+27.27%	32	550	11-25	CONY280121C00006000
6 C	0.05	0.00%	5	443	05-29	CONY1280121C00006000
5 C	0.41	+17.14%	10	104	02-23	CONY1280121C00005000
5 C	0.40	0.00%	8	135	12-01	CONY280121C00005000
4 C	0.40	0%	1	3	01-28	CONY1280121C00004000
4 C	0.55	0%	2	2	11-20	CONY280121C00004000
3 C	0	0%	0			CONY1280121C00003000
3 C	1.90	0%	1	1	11-21	CONY280121C00003000
2 C	0	0%	0			CONY1280121C00002000
2 C	0	0%	0			CONY280121C00002000
1 C	1.90	0%	65	0	12-03	CONY1280121C00001000
1 C	3.48	-7.20%	1	16	12-01	CONY280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	63.00	0%	1	1	02-03	CONY280121P00070000
65 P	0	0%	0			CONY280121P00065000
60 P	0	0%	0			CONY280121P00060000
55 P	0	0%	0			CONY280121P00055000
52 P	46.00	-3.16%	1	2	01-27	CONY280121P00052000
51 P	47.55	+5.67%	11	11	02-02	CONY280121P00051000
50 P	44.00	+13.70%	11	12	01-27	CONY280121P00050000
49 P	43.00	+2.38%	10	12	01-27	CONY280121P00049000
48 P	40.36	-3.90%	2	12	06-10	CONY280121P00048000
47 P	39.00	+8.09%	2	6	06-12	CONY280121P00047000
46 P	31.98	-5.47%	2	5	05-14	CONY280121P00046000
45 P	31.90	-3.04%	2	2	05-14	CONY280121P00045000
44 P	33.49	+2.54%	1	13	05-15	CONY280121P00044000
43 P	33.91	+12.21%	2	9	06-01	CONY280121P00043000
42 P	31.43	+0.26%	2	5	05-20	CONY280121P00042000
41 P	28.61	-2.32%	2	5	05-14	CONY280121P00041000
40 P	30.30	-18.11%	1	1	04-29	CONY280121P00040000
39 P	31.13	-1.61%	4	7	07-01	CONY280121P00039000
38 P	29.84	-2.48%	4	9	07-08	CONY280121P00038000
37 P	29.70	+1.85%	2	7	06-18	CONY280121P00037000
36 P	28.78	+19.07%	2	6	06-18	CONY280121P00036000
35 P	28.69	+2.76%	4	20	08-03	CONY280121P00035000
34 P	27.07	-3.49%	2	21	06-18	CONY280121P00034000
33 P	25.68	+12.53%	4	7	06-23	CONY280121P00033000
32 P	24.79	+16.71%	4	7	06-23	CONY280121P00032000
31 P	23.99	+0.33%	2	5	07-06	CONY280121P00031000
30 P	24.18	+27.33%	4	32	08-03	CONY280121P00030000
29 P	21.80	0%	2	1	07-06	CONY280121P00029000
28 P	23.70	0.00%	2	2	04-02	CONY280121P00028000
27 P	23.26	+16.18%	1	1	03-31	CONY280121P00027000
26 P	18.60	-6.53%	3	12	06-15	CONY280121P00026000
25 P	20.00	+11.36%	1	71	03-26	CONY280121P00025000
24 P	16.45	0%	1	1	04-15	CONY280121P00024000
23 P	18.18	+13.63%	7	7	06-30	CONY280121P00023000
22 P	17.20	-1.71%	7	7	06-30	CONY280121P00022000
21 P	14.70	0.00%	1	3	07-07	CONY280121P00021000
20 P	14.48	+8.06%	18	76	07-31	CONY280121P00020000
19 P	12.80	+1.83%	2	12	06-26	CONY280121P00019000
18 P	11.80	+16.83%	1	2	08-03	CONY280121P00018000
17 P	12.83	-4.40%	1	1	03-02	CONY280121P00017000
16 P	9.00	-20.91%	20	22	07-06	CONY280121P00016000
15 P	9.68	+11.01%	1	35	07-30	CONY280121P00015000
15 P	14.04	+1.81%	1	49	01-30	CONY1280121P00015000
14 P	12.22	0%	2	20	01-16	CONY1280121P00014000
14 P	9.68	+11.52%	18	24	07-31	CONY280121P00014000
13 P	8.70	0.00%	4	322	07-20	CONY280121P00013000
13 P	10.57	0%	2	22	12-26	CONY1280121P00013000
12 P	9.36	0%	3	3	11-28	CONY280121P00012000
12 P	11.00	+0.09%	8	5	04-02	CONY1280121P00012000
11 P	9.20	0%	10	10	11-04	CONY280121P00011000
11 P	9.57	0%	4	14	01-26	CONY1280121P00011000
10 P	8.90	+10.29%	1	60	03-30	CONY1280121P00010000
10 P	5.62	+12.40%	1	4	07-29	CONY280121P00010000
9 P	4.90	0%	10	10	09-22	CONY280121P00009000
9 P	7.85	-1.26%	3	23	04-06	CONY1280121P00009000
8 P	9.20	+61.12%	1	35	01-26	CONY1280121P00008000
8 P	6.10	-4.24%	1	30	11-26	CONY280121P00008000
7 P	5.42	-9.36%	4	80	05-01	CONY1280121P00007000
7 P	4.70	-21.67%	20	37	11-28	CONY280121P00007000
6 P	4.15	+4.80%	2	135	12-01	CONY280121P00006000
6 P	4.80	-8.40%	5	134	04-20	CONY1280121P00006000
5 P	3.99	-1.97%	5	80	05-07	CONY1280121P00005000
5 P	3.20	+2.56%	5	83	12-01	CONY280121P00005000
4 P	3.05	-7.58%	10	148	07-16	CONY1280121P00004000
4 P	1.83	-14.88%	6	140	12-01	CONY280121P00004000
3 P	5.00	+96.08%	1	54	07-22	CONY1280121P00003000
3 P	1.55	+29.17%	4	36	12-01	CONY280121P00003000
2 P	0	0%	0			CONY1280121P00002000
2 P	0	0%	0			CONY280121P00002000
1 P	0.62	+26.53%	7	409	07-14	CONY1280121P00001000
1 P	0.37	+19.35%	101	398	12-01	CONY280121P00001000

.dark-mode .p35bQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p35bQk{ color: #333333; background-color: white; border: 2px solid #333333; }CONYYieldMax COIN Option Income Strategy ETFstock NYSE ETF

CONY Jan 21, 2028 Exp. - Open Interest by Strike

CONY Jan 21, 2028 Exp. - Max Pain @ $6.00

CONY
YieldMax COIN Option Income Strategy ETF
stock NYSE ETF